Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 40.13 | 40.74 | 40.07 | 40.46 | 9,234,027 | +0.09(+0.22%) |
Jul 30, 2008 | 41.05 | 41.59 | 39.89 | 40.37 | 9,642,475 | -0.43(-1.05%) |
Jul 29, 2008 | 40.80 | 40.90 | 39.58 | 40.80 | 9,235,530 | +1.30(+3.28%) |
Jul 28, 2008 | 40.08 | 40.24 | 39.50 | 39.50 | 7,191,712 | -0.62(-1.53%) |
Jul 25, 2008 | 40.31 | 40.66 | 39.85 | 40.12 | 6,691,570 | +0.03(+0.06%) |
Jul 24, 2008 | 40.75 | 40.82 | 40.06 | 40.09 | 10,959,878 | -0.57(-1.40%) |
Jul 23, 2008 | 40.36 | 40.77 | 39.45 | 40.66 | 11,183,032 | +0.83(+2.08%) |
Jul 22, 2008 | 37.86 | 39.89 | 37.86 | 39.84 | 11,091,572 | +1.70(+4.46%) |
Jul 21, 2008 | 39.46 | 39.46 | 37.88 | 38.14 | 8,189,118 | -0.87(-2.22%) |
Jul 18, 2008 | 38.30 | 39.14 | 37.85 | 39.00 | 14,957,627 | +0.67(+1.74%) |
Jul 17, 2008 | 38.16 | 38.51 | 37.47 | 38.34 | 11,440,050 | +0.40(+1.07%) |
Jul 16, 2008 | 36.31 | 37.98 | 36.18 | 37.93 | 9,523,782 | +1.73(+4.78%) |
Jul 15, 2008 | 36.59 | 36.97 | 35.98 | 36.20 | 9,676,360 | -0.48(-1.31%) |
Jul 14, 2008 | 37.57 | 37.69 | 36.56 | 36.68 | 8,086,927 | -0.51(-1.38%) |
Jul 11, 2008 | 37.53 | 37.80 | 36.66 | 37.19 | 10,929,253 | -0.84(-2.21%) |
Jul 10, 2008 | 38.11 | 38.42 | 37.60 | 38.03 | 7,948,711 | +0.01(+0.02%) |
Jul 09, 2008 | 38.71 | 39.13 | 37.98 | 38.03 | 9,677,517 | -0.71(-1.84%) |
Jul 08, 2008 | 37.80 | 38.77 | 37.69 | 38.74 | 16,015,133 | +1.60(+4.32%) |
Jul 07, 2008 | 38.37 | 38.80 | 36.96 | 37.14 | 13,328,990 | -1.01(-2.64%) |
Jul 04, 2008 | 37.44 | 38.50 | 37.37 | 38.14 | 8,083,508 | +0.00(+0.00%) |
Jul 03, 2008 | 37.44 | 38.50 | 37.37 | 38.14 | 8,083,508 | +0.60(+1.59%) |
Jul 02, 2008 | 38.97 | 39.10 | 37.55 | 37.55 | 13,781,843 | -1.26(-3.24%) |
Jul 01, 2008 | 38.75 | 39.13 | 38.16 | 38.80 | 14,706,515 | -0.62(-1.58%) |
Jun 30, 2008 | 38.70 | 39.85 | 38.45 | 39.43 | 14,157,330 | +0.71(+1.84%) |
Jun 27, 2008 | 38.37 | 38.77 | 38.03 | 38.71 | 14,759,920 | +0.31(+0.80%) |
Jun 26, 2008 | 39.22 | 39.39 | 38.37 | 38.41 | 16,513,254 | -0.97(-2.48%) |
Jun 25, 2008 | 40.04 | 40.12 | 39.24 | 39.38 | 15,368,869 | -0.55(-1.38%) |
Jun 24, 2008 | 40.84 | 41.51 | 39.88 | 39.93 | 22,804,790 | -2.57(-6.04%) |
Jun 23, 2008 | 42.90 | 42.91 | 42.44 | 42.50 | 6,740,635 | -0.07(-0.17%) |
Jun 20, 2008 | 42.24 | 43.02 | 42.24 | 42.57 | 13,206,270 | -0.30(-0.70%) |
Jun 19, 2008 | 42.09 | 43.02 | 41.87 | 42.87 | 8,951,390 | +0.67(+1.58%) |
Jun 18, 2008 | 42.01 | 42.61 | 41.70 | 42.20 | 12,779,008 | -0.99(-2.29%) |
Jun 17, 2008 | 43.80 | 43.82 | 43.12 | 43.19 | 5,510,641 | -0.47(-1.09%) |
Jun 16, 2008 | 43.61 | 43.90 | 43.54 | 43.67 | 5,350,540 | -0.15(-0.34%) |
Jun 13, 2008 | 44.12 | 44.35 | 43.29 | 43.81 | 9,714,794 | +0.01(+0.03%) |
Jun 12, 2008 | 43.94 | 44.62 | 43.41 | 43.80 | 6,260,672 | +0.15(+0.34%) |
Jun 11, 2008 | 44.37 | 44.51 | 43.57 | 43.65 | 7,989,135 | -1.24(-2.76%) |
Jun 10, 2008 | 44.51 | 45.04 | 43.96 | 44.89 | 8,609,967 | +0.33(+0.75%) |
Jun 09, 2008 | 44.39 | 44.69 | 44.10 | 44.56 | 5,188,813 | +0.56(+1.28%) |
Jun 06, 2008 | 45.21 | 45.21 | 43.96 | 43.99 | 9,270,622 | -1.58(-3.46%) |
Jun 05, 2008 | 45.36 | 45.68 | 45.17 | 45.57 | 4,721,050 | +0.20(+0.44%) |
Jun 04, 2008 | 45.22 | 45.64 | 45.06 | 45.37 | 5,456,337 | -0.06(-0.13%) |
Jun 03, 2008 | 45.60 | 46.01 | 45.16 | 45.43 | 6,726,409 | -0.10(-0.23%) |
Jun 02, 2008 | 45.55 | 45.78 | 45.23 | 45.53 | 6,665,276 | -0.02(-0.04%) |
May 30, 2008 | 45.97 | 46.00 | 45.45 | 45.55 | 7,069,605 | -0.37(-0.81%) |
May 29, 2008 | 45.47 | 46.12 | 45.13 | 45.92 | 10,596,142 | +0.68(+1.50%) |
May 28, 2008 | 45.07 | 45.53 | 44.58 | 45.24 | 14,655,604 | +1.37(+3.13%) |
May 27, 2008 | 42.92 | 43.98 | 42.92 | 43.87 | 9,852,999 | +0.89(+2.06%) |
May 26, 2008 | 44.36 | 44.56 | 42.85 | 42.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 44.36 | 44.56 | 42.85 | 42.99 | 18,072,304 | -1.49(-3.36%) |
May 22, 2008 | 44.65 | 44.76 | 44.32 | 44.48 | 6,545,258 | -0.02(-0.04%) |
May 21, 2008 | 45.19 | 45.42 | 44.35 | 44.50 | 10,632,748 | -0.53(-1.17%) |
May 20, 2008 | 45.22 | 45.48 | 44.88 | 45.03 | 5,201,097 | -0.46(-1.02%) |
May 19, 2008 | 45.50 | 46.08 | 45.28 | 45.49 | 5,512,839 | +0.10(+0.21%) |
May 16, 2008 | 45.75 | 45.75 | 44.93 | 45.39 | 6,593,172 | -0.38(-0.83%) |
May 15, 2008 | 45.85 | 45.85 | 45.07 | 45.77 | 7,022,695 | -0.15(-0.34%) |
May 14, 2008 | 45.53 | 46.21 | 45.41 | 45.92 | 5,540,038 | +0.51(+1.13%) |
May 13, 2008 | 45.31 | 45.62 | 45.08 | 45.41 | 6,043,875 | +0.24(+0.54%) |
May 12, 2008 | 44.77 | 45.33 | 44.64 | 45.17 | 6,354,333 | +0.08(+0.18%) |
May 09, 2008 | 45.22 | 45.41 | 44.93 | 45.08 | 6,519,066 | -0.50(-1.10%) |
May 08, 2008 | 46.17 | 46.37 | 45.32 | 45.58 | 7,223,212 | -0.33(-0.71%) |
May 07, 2008 | 47.14 | 47.14 | 45.83 | 45.91 | 7,658,537 | -1.12(-2.39%) |
May 06, 2008 | 46.34 | 47.08 | 46.23 | 47.03 | 5,170,677 | +0.38(+0.81%) |
May 05, 2008 | 46.60 | 46.74 | 46.29 | 46.66 | 5,319,727 | -0.35(-0.74%) |
May 02, 2008 | 47.55 | 47.55 | 46.53 | 47.00 | 6,331,546 | -0.19(-0.41%) |